Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
9.48
+0.03 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
9.50
+0.02 (0.21%)
After-hours: Dec 5, 2025, 7:59 PM EST
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.45 | 9.71 | 9.22 | 9.48 | 9.48 | 0.32% | 12,443,318 |
| Dec 4, 2025 | 8.60 | 9.56 | 8.47 | 9.45 | 9.45 | 8.75% | 18,949,991 |
| Dec 3, 2025 | 8.36 | 8.76 | 8.01 | 8.69 | 8.69 | 4.45% | 13,321,368 |
| Dec 2, 2025 | 8.35 | 8.59 | 8.27 | 8.32 | 8.32 | 0.24% | 16,078,380 |
| Dec 1, 2025 | 8.43 | 8.76 | 8.27 | 8.30 | 8.30 | -5.03% | 13,999,565 |
| Nov 28, 2025 | 8.53 | 9.10 | 8.47 | 8.74 | 8.74 | 4.80% | 13,626,348 |
| Nov 26, 2025 | 8.35 | 8.65 | 8.20 | 8.34 | 8.34 | 3.86% | 20,735,958 |
| Nov 25, 2025 | 8.04 | 8.15 | 7.57 | 8.03 | 8.03 | -3.14% | 13,604,548 |
| Nov 24, 2025 | 7.67 | 8.32 | 7.57 | 8.29 | 8.29 | 9.66% | 21,113,177 |
| Nov 21, 2025 | 7.45 | 7.79 | 6.85 | 7.56 | 7.56 | 0.13% | 25,305,303 |
| Nov 20, 2025 | 8.49 | 8.64 | 7.50 | 7.55 | 7.55 | -2.20% | 32,886,345 |
| Nov 19, 2025 | 7.77 | 8.24 | 7.55 | 7.72 | 7.72 | -0.77% | 18,043,508 |
| Nov 18, 2025 | 7.60 | 8.08 | 7.52 | 7.78 | 7.78 | 0.65% | 16,383,554 |
| Nov 17, 2025 | 7.95 | 8.33 | 7.52 | 7.73 | 7.73 | -4.69% | 17,269,113 |
| Nov 14, 2025 | 7.50 | 8.45 | 7.44 | 8.11 | 8.11 | 2.53% | 22,619,979 |
| Nov 13, 2025 | 8.38 | 8.45 | 7.78 | 7.91 | 7.91 | -8.45% | 18,979,041 |
| Nov 12, 2025 | 9.27 | 9.32 | 8.52 | 8.64 | 8.64 | -5.26% | 19,370,049 |
| Nov 11, 2025 | 9.47 | 9.94 | 8.92 | 9.12 | 9.12 | -5.00% | 34,447,600 |
| Nov 10, 2025 | 8.40 | 9.72 | 8.35 | 9.60 | 9.60 | 22.45% | 46,949,883 |
| Nov 7, 2025 | 7.79 | 8.03 | 7.18 | 7.84 | 7.84 | -11.26% | 49,140,433 |
| Nov 6, 2025 | 9.83 | 9.84 | 8.82 | 8.84 | 8.84 | -10.40% | 23,405,520 |
| Nov 5, 2025 | 10.56 | 10.69 | 9.62 | 9.86 | 9.86 | -5.74% | 29,133,028 |
| Nov 4, 2025 | 10.26 | 11.58 | 10.21 | 10.46 | 10.46 | -14.61% | 37,670,620 |
| Nov 3, 2025 | 13.20 | 13.30 | 11.94 | 12.25 | 12.25 | -8.99% | 36,040,537 |
| Oct 31, 2025 | 13.10 | 13.56 | 12.68 | 13.46 | 13.46 | 7.17% | 27,040,580 |
| Oct 30, 2025 | 13.06 | 13.17 | 12.38 | 12.56 | 12.56 | -7.44% | 23,457,784 |
| Oct 29, 2025 | 13.18 | 13.95 | 12.89 | 13.57 | 13.57 | 5.77% | 30,130,481 |
| Oct 28, 2025 | 13.74 | 14.12 | 12.61 | 12.83 | 12.83 | -7.76% | 28,553,130 |
| Oct 27, 2025 | 14.78 | 15.14 | 13.24 | 13.91 | 13.91 | -1.14% | 39,211,925 |
| Oct 24, 2025 | 14.15 | 14.87 | 13.80 | 14.07 | 14.07 | 3.38% | 34,972,732 |
| Oct 23, 2025 | 14.11 | 14.25 | 13.35 | 13.61 | 13.61 | 0.04% | 29,194,345 |
| Oct 22, 2025 | 14.40 | 15.19 | 12.47 | 13.61 | 13.61 | -9.48% | 54,948,129 |
| Oct 21, 2025 | 16.78 | 16.90 | 14.74 | 15.03 | 15.03 | -12.11% | 59,296,619 |
| Oct 20, 2025 | 14.83 | 17.79 | 14.82 | 17.10 | 17.10 | 16.64% | 91,241,414 |
| Oct 17, 2025 | 14.29 | 15.78 | 14.02 | 14.66 | 14.66 | -6.21% | 75,353,055 |
| Oct 16, 2025 | 15.24 | 16.85 | 14.69 | 15.63 | 15.63 | 3.10% | 144,343,743 |
| Oct 15, 2025 | 13.12 | 15.44 | 12.88 | 15.16 | 15.16 | 20.60% | 148,371,355 |
| Oct 14, 2025 | 12.45 | 13.33 | 10.92 | 12.57 | 12.57 | 26.08% | 157,929,925 |
| Oct 13, 2025 | 8.60 | 10.41 | 8.50 | 9.97 | 9.97 | 21.14% | 147,107,417 |
| Oct 10, 2025 | 8.00 | 9.79 | 7.96 | 8.23 | 8.23 | 2.88% | 95,195,940 |
| Oct 9, 2025 | 7.85 | 8.03 | 7.55 | 8.00 | 8.00 | 3.36% | 122,956,676 |
| Oct 8, 2025 | 7.81 | 8.41 | 7.50 | 7.74 | 7.74 | -0.51% | 71,534,610 |
| Oct 7, 2025 | 8.21 | 8.74 | 7.57 | 7.78 | 7.78 | -4.31% | 45,204,595 |
| Oct 6, 2025 | 8.04 | 8.24 | 7.66 | 8.13 | 8.13 | 3.96% | 34,691,782 |
| Oct 3, 2025 | 8.47 | 8.49 | 7.50 | 7.82 | 7.82 | -4.58% | 34,096,685 |
| Oct 2, 2025 | 7.80 | 8.44 | 7.73 | 8.20 | 8.20 | 12.26% | 60,483,658 |
| Oct 1, 2025 | 7.13 | 7.37 | 7.04 | 7.30 | 7.30 | 1.11% | 40,175,759 |
| Sep 30, 2025 | 7.12 | 7.32 | 6.83 | 7.22 | 7.22 | 0.42% | 24,484,020 |
| Sep 29, 2025 | 6.81 | 7.54 | 6.79 | 7.19 | 7.19 | 11.82% | 43,663,507 |
| Sep 26, 2025 | 6.45 | 6.48 | 6.22 | 6.43 | 6.43 | -1.23% | 11,984,422 |
| Sep 25, 2025 | 6.54 | 6.66 | 6.31 | 6.51 | 6.51 | -5.10% | 16,528,489 |
| Sep 24, 2025 | 6.90 | 7.35 | 6.77 | 6.86 | 6.86 | -0.29% | 19,816,959 |
| Sep 23, 2025 | 7.14 | 7.18 | 6.72 | 6.88 | 6.88 | -3.91% | 21,652,528 |
| Sep 22, 2025 | 7.00 | 7.33 | 6.63 | 7.16 | 7.16 | 2.14% | 23,495,777 |
| Sep 19, 2025 | 6.69 | 7.16 | 6.52 | 7.01 | 7.01 | 4.16% | 31,351,570 |
| Sep 18, 2025 | 6.74 | 6.92 | 6.46 | 6.73 | 6.73 | 4.18% | 26,796,615 |
| Sep 17, 2025 | 5.89 | 6.54 | 5.83 | 6.46 | 6.46 | 9.68% | 28,721,567 |
| Sep 16, 2025 | 6.13 | 6.18 | 5.86 | 5.89 | 5.89 | -3.60% | 13,645,518 |
| Sep 15, 2025 | 6.23 | 6.30 | 5.97 | 6.11 | 6.11 | -0.97% | 17,576,328 |
| Sep 12, 2025 | 6.35 | 6.51 | 6.13 | 6.17 | 6.17 | 1.48% | 31,238,403 |
| Sep 11, 2025 | 5.67 | 6.21 | 5.66 | 6.08 | 6.08 | 7.80% | 21,909,036 |
| Sep 10, 2025 | 5.96 | 6.03 | 5.63 | 5.64 | 5.64 | -2.08% | 18,000,387 |
| Sep 9, 2025 | 5.69 | 5.81 | 5.64 | 5.76 | 5.76 | 2.67% | 13,555,334 |
| Sep 8, 2025 | 5.66 | 5.83 | 5.51 | 5.61 | 5.61 | 0.18% | 12,858,619 |
| Sep 5, 2025 | 5.65 | 5.79 | 5.44 | 5.60 | 5.60 | 1.08% | 14,535,005 |
| Sep 4, 2025 | 5.64 | 5.75 | 5.52 | 5.54 | 5.54 | -3.32% | 10,615,083 |
| Sep 3, 2025 | 5.77 | 5.85 | 5.67 | 5.73 | 5.73 | -0.52% | 9,690,119 |
| Sep 2, 2025 | 5.72 | 5.88 | 5.61 | 5.76 | 5.76 | -1.71% | 10,691,523 |
| Aug 29, 2025 | 6.02 | 6.06 | 5.79 | 5.86 | 5.86 | -2.98% | 12,831,492 |
| Aug 28, 2025 | 6.14 | 6.29 | 6.03 | 6.04 | 6.04 | -0.49% | 11,584,726 |
| Aug 27, 2025 | 6.12 | 6.14 | 5.96 | 6.07 | 6.07 | -0.33% | 11,446,412 |
| Aug 26, 2025 | 6.29 | 6.34 | 6.05 | 6.09 | 6.09 | -1.77% | 16,832,972 |
| Aug 25, 2025 | 6.29 | 6.42 | 6.20 | 6.20 | 6.20 | -3.58% | 10,228,339 |
| Aug 22, 2025 | 6.20 | 6.58 | 6.16 | 6.43 | 6.43 | 3.54% | 12,638,194 |
| Aug 21, 2025 | 6.19 | 6.25 | 6.09 | 6.21 | 6.21 | -0.64% | 7,502,003 |
| Aug 20, 2025 | 6.38 | 6.42 | 6.02 | 6.25 | 6.25 | -2.80% | 11,302,558 |
| Aug 19, 2025 | 6.77 | 6.84 | 6.42 | 6.43 | 6.43 | -5.02% | 12,945,023 |
| Aug 18, 2025 | 6.83 | 6.91 | 6.60 | 6.77 | 6.77 | -2.17% | 10,217,549 |
| Aug 15, 2025 | 7.20 | 7.24 | 6.77 | 6.92 | 6.92 | -4.55% | 13,044,304 |
| Aug 14, 2025 | 7.08 | 7.29 | 6.95 | 7.25 | 7.25 | -1.49% | 14,031,287 |
| Aug 13, 2025 | 7.04 | 7.56 | 7.03 | 7.36 | 7.36 | 5.75% | 21,211,761 |
| Aug 12, 2025 | 6.61 | 7.02 | 6.51 | 6.96 | 6.96 | 5.45% | 16,536,036 |
| Aug 11, 2025 | 6.72 | 7.05 | 6.54 | 6.60 | 6.60 | -0.90% | 15,602,537 |
| Aug 8, 2025 | 6.90 | 7.00 | 6.53 | 6.66 | 6.66 | -1.91% | 20,807,973 |
| Aug 7, 2025 | 6.50 | 6.96 | 6.47 | 6.79 | 6.79 | 6.93% | 26,008,314 |
| Aug 6, 2025 | 6.71 | 6.75 | 6.33 | 6.35 | 6.35 | -6.20% | 21,336,383 |
| Aug 5, 2025 | 6.28 | 7.28 | 6.24 | 6.77 | 6.77 | -15.90% | 57,341,279 |
| Aug 4, 2025 | 8.05 | 8.28 | 7.81 | 8.05 | 8.05 | 1.13% | 38,057,535 |
| Aug 1, 2025 | 7.02 | 8.19 | 6.95 | 7.96 | 7.96 | 8.59% | 32,571,996 |
| Jul 31, 2025 | 7.55 | 7.79 | 7.31 | 7.33 | 7.33 | 1.66% | 20,828,679 |
| Jul 30, 2025 | 7.57 | 7.61 | 7.10 | 7.21 | 7.21 | -4.12% | 19,200,353 |
| Jul 29, 2025 | 8.45 | 8.51 | 7.50 | 7.52 | 7.52 | -12.15% | 27,836,785 |
| Jul 28, 2025 | 8.88 | 9.48 | 8.33 | 8.56 | 8.56 | -2.62% | 27,872,860 |
| Jul 25, 2025 | 8.88 | 9.20 | 8.55 | 8.79 | 8.79 | -2.12% | 21,875,538 |
| Jul 24, 2025 | 8.87 | 9.28 | 8.42 | 8.98 | 8.98 | 1.81% | 32,622,227 |
| Jul 23, 2025 | 8.48 | 8.83 | 8.08 | 8.82 | 8.82 | 2.32% | 28,880,796 |
| Jul 22, 2025 | 8.79 | 8.84 | 7.80 | 8.62 | 8.62 | 1.77% | 53,360,684 |
| Jul 21, 2025 | 7.48 | 9.48 | 7.39 | 8.47 | 8.47 | 24.74% | 120,768,520 |
| Jul 18, 2025 | 6.37 | 6.98 | 6.33 | 6.79 | 6.79 | 8.29% | 30,469,096 |
| Jul 17, 2025 | 6.17 | 6.41 | 6.06 | 6.27 | 6.27 | 1.95% | 16,530,521 |